Falcon Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.030	0.035	0.030	0.035	0.105	22,333
2025-02-10	0.030	0.030	0.030	0.030	0.090	1,333
2025-02-07	0.030	0.030	0.030	0.030	0.090	0
2025-02-06	0.030	0.030	0.030	0.030	0.090	0
2025-02-05	0.030	0.030	0.030	0.030	0.090	40,167
2025-02-04	0.030	0.030	0.030	0.030	0.090	0
2025-02-03	0.030	0.030	0.030	0.030	0.090	13,500
2025-01-31	0.035	0.035	0.035	0.035	0.105	0
2025-01-30	0.025	0.035	0.025	0.035	0.105	47,167
2025-01-29	0.025	0.025	0.025	0.025	0.075	2,333
2025-01-28	0.030	0.030	0.025	0.025	0.075	118,000
2025-01-27	0.030	0.030	0.030	0.030	0.090	0
2025-01-24	0.030	0.030	0.030	0.030	0.090	0
2025-01-23	0.030	0.030	0.030	0.030	0.090	0
2025-01-22	0.030	0.030	0.030	0.030	0.090	0
2025-01-21	0.030	0.030	0.030	0.030	0.090	0
2025-01-20	0.035	0.035	0.030	0.030	0.090	78,767
2025-01-17	0.030	0.030	0.030	0.030	0.090	65,000
2025-01-16	0.025	0.025	0.025	0.025	0.075	833
2025-01-15	0.025	0.025	0.025	0.025	0.075	6,067
2025-01-14	0.030	0.030	0.030	0.030	0.090	0
2025-01-13	0.030	0.030	0.030	0.030	0.090	33,333
2025-01-10	0.020	0.025	0.020	0.025	0.075	60,133
2025-01-09	0.025	0.025	0.025	0.025	0.075	66,700
2025-01-08	0.025	0.025	0.025	0.025	0.075	37,867
2025-01-07	0.025	0.025	0.025	0.025	0.075	22,733
2025-01-06	0.025	0.025	0.025	0.025	0.075	32,000
2025-01-03	0.025	0.025	0.020	0.025	0.075	5,667
2025-01-02	0.025	0.025	0.025	0.025	0.075	13,667
2024-12-31	0.025	0.025	0.025	0.025	0.075	76,667
2024-12-30	0.025	0.025	0.025	0.025	0.075	0
2024-12-27	0.025	0.025	0.020	0.025	0.075	47,333
2024-12-24	0.025	0.025	0.025	0.025	0.075	33,333
2024-12-23	0.025	0.025	0.025	0.025	0.075	0
2024-12-20	0.025	0.025	0.020	0.025	0.075	117,000
2024-12-19	0.025	0.025	0.020	0.020	0.060	65,667
2024-12-18	0.025	0.025	0.025	0.025	0.075	0
2024-12-17	0.025	0.025	0.025	0.025	0.075	82,000
2024-12-16	0.025	0.025	0.025	0.025	0.075	19,000
2024-12-13	0.030	0.030	0.030	0.030	0.090	0
2024-12-12	0.030	0.030	0.030	0.030	0.090	64,733
2024-12-11	0.030	0.030	0.030	0.030	0.090	1,000
2024-12-10	0.030	0.030	0.030	0.030	0.090	0
2024-12-09	0.025	0.030	0.025	0.030	0.090	45,033
2024-12-06	0.030	0.030	0.025	0.025	0.075	27,333
2024-12-05	0.030	0.030	0.030	0.030	0.090	29,333
2024-12-04	0.025	0.025	0.025	0.025	0.075	103,667
2024-12-03	0.030	0.030	0.030	0.030	0.090	2,333
2024-12-02	0.025	0.030	0.025	0.030	0.090	54,000
2024-11-29	0.030	0.030	0.030	0.030	0.090	1,667
2024-11-28	0.030	0.030	0.030	0.030	0.090	5,667
2024-11-27	0.030	0.030	0.030	0.030	0.090	24,667
2024-11-26	0.030	0.030	0.030	0.030	0.090	5,000
2024-11-25	0.035	0.035	0.033	0.035	0.105	9,700
2024-11-22	0.035	0.035	0.030	0.030	0.090	2,667
2024-11-21	0.035	0.035	0.035	0.035	0.105	0
2024-11-20	0.035	0.035	0.035	0.035	0.105	31,800
2024-11-19	0.030	0.030	0.030	0.030	0.090	0
2024-11-18	0.040	0.040	0.030	0.030	0.090	271,433
2024-11-15	0.030	0.035	0.030	0.035	0.105	4,000

← NewerPage 8 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.